UK markets closed

ePlus inc. (PLUS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.92+0.96 (+1.25%)
At close: 04:00PM EDT
77.92 0.00 (0.00%)
After hours: 04:04PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202478.3278.6077.2277.9277.92103,218
02 May 202476.9577.2076.0376.9676.9696,300
01 May 202476.7277.5975.1275.9275.92125,500
30 Apr 202478.0078.6976.6476.8876.88213,500
29 Apr 202478.6479.3578.4678.6378.6386,500
26 Apr 202477.8678.9477.4578.1978.1991,900
25 Apr 202478.2478.9477.3577.7877.78125,800
24 Apr 202480.0481.0478.7679.0379.03237,800
23 Apr 202477.7381.2676.7580.1180.11196,100
22 Apr 202475.9678.1375.9077.5377.53118,700
19 Apr 202474.9176.2474.5375.3775.37170,200
18 Apr 202475.4176.2275.0375.2875.28188,700
17 Apr 202476.8977.9075.3675.4375.43167,500
16 Apr 202476.1076.9275.3276.6176.61124,700
15 Apr 202477.2277.2475.7576.6776.6781,900
12 Apr 202477.1777.2076.1077.0777.0779,100
11 Apr 202476.5077.5675.9077.5377.5382,700
10 Apr 202476.4077.0375.7576.3576.35133,500
09 Apr 202478.1979.0377.2178.4778.47131,800
08 Apr 202477.0077.8676.3577.7677.76102,500
05 Apr 202476.0276.7175.6476.2276.2261,100
04 Apr 202477.0178.4375.9676.1076.1089,500
03 Apr 202475.5476.9875.5475.9875.9895,300
02 Apr 202476.2076.2074.9376.1676.16144,200
01 Apr 202478.5678.9076.5976.7976.79210,900
28 Mar 202478.0078.6077.3378.5478.54217,600
27 Mar 202477.3578.0076.7277.9977.9986,700
26 Mar 202476.5677.4176.1076.4776.47101,700
25 Mar 202477.3677.4375.8876.0076.0090,800
22 Mar 202478.5878.9476.6976.8176.81108,600
21 Mar 202477.6979.0677.3078.8878.88176,200
20 Mar 202477.2177.7275.8976.9376.93170,200
19 Mar 202476.7078.6876.7077.7577.75172,900
18 Mar 202478.1079.1276.9076.9376.93279,200
15 Mar 202478.8779.4777.1277.9377.932,786,400
14 Mar 202482.4782.4877.7679.7279.72352,600
13 Mar 202481.2883.1081.2882.4782.47185,600
12 Mar 202481.4982.0180.0981.2881.28163,500
11 Mar 202479.6081.9478.9081.7681.76230,200
08 Mar 202480.8582.6179.9580.2280.22266,700
07 Mar 202480.3280.9279.8579.9979.99166,700
06 Mar 202480.8281.4379.9380.2080.20168,100
05 Mar 202480.8581.3279.7179.7179.71175,000
04 Mar 202482.8383.3881.0181.1281.12133,600
01 Mar 202482.2483.1581.3782.8782.87163,100
29 Feb 202482.3183.5781.4082.3982.39355,400
28 Feb 202479.2081.3278.0481.2381.23203,300
27 Feb 202481.0083.0980.1080.1980.19199,400
26 Feb 202478.2680.6977.6680.5380.53177,700
23 Feb 202478.7979.6878.1178.5778.57193,300
22 Feb 202477.0479.3476.5878.7978.79196,900
21 Feb 202478.2679.0176.2876.9876.98174,800
20 Feb 202479.3380.1878.5278.6778.67176,700
16 Feb 202480.0081.1378.5880.5080.50202,800
15 Feb 202478.0580.9177.4480.4280.42187,500
14 Feb 202474.9878.4474.9877.9677.96237,900
13 Feb 202474.1075.3072.6373.9673.96291,800
12 Feb 202475.1176.5373.9376.3476.34200,000
09 Feb 202474.6376.7273.3375.4775.47196,700
08 Feb 202468.2874.1567.6674.0774.07285,200
07 Feb 202457.3068.2856.3368.0768.07809,200
06 Feb 202476.9678.2676.6078.2478.24143,000
05 Feb 202476.7077.7775.4377.3177.31116,500
02 Feb 202476.6078.5176.4377.4977.49195,500
01 Feb 202476.3177.5975.6277.4177.4198,700
31 Jan 202477.6478.5175.3975.5475.54115,400
30 Jan 202476.7277.7576.2377.6377.63103,000
29 Jan 202476.2977.9475.3076.5476.5493,200
26 Jan 202477.0377.8275.4876.0176.0171,400
25 Jan 202477.4377.4375.9476.5576.55117,400
24 Jan 202476.6477.1575.3776.3776.37130,800
23 Jan 202478.4879.8476.0376.2176.21120,200
22 Jan 202477.8778.7977.3677.9977.99184,500
19 Jan 202476.2277.0375.2976.8676.86172,000
18 Jan 202475.6476.2874.7675.6575.65173,900
17 Jan 202475.0576.0774.7774.9674.96278,400
16 Jan 202476.2476.8075.2275.4075.40121,100
12 Jan 202477.3678.0376.3876.8276.82115,900
11 Jan 202476.5676.9575.2576.8776.87109,600
10 Jan 202475.2176.5774.9476.4776.47203,100
09 Jan 202475.2676.1075.0775.4575.45149,700
08 Jan 202474.1176.1973.8776.1476.14173,000
05 Jan 202478.3679.3075.2575.4075.40197,700
04 Jan 202479.4280.1078.5279.0079.00196,300
03 Jan 202480.0080.2978.8179.1579.15212,600
02 Jan 202479.6581.4575.9880.3580.35356,900
29 Dec 202380.9881.2779.4179.8479.84229,700
28 Dec 202380.6381.1479.9781.0881.08127,700
27 Dec 202380.8681.3880.3680.5280.5275,000
26 Dec 202380.0080.7479.6680.5980.59123,000
22 Dec 202380.4481.3079.2479.3179.31149,200
21 Dec 202377.9180.0277.6479.9379.93211,200
20 Dec 202378.2380.1977.1577.1577.15274,500
19 Dec 202377.2179.0677.1578.0778.07212,300
18 Dec 202376.8676.9575.6876.6276.62157,200
15 Dec 202375.5776.5774.5176.3676.36362,800
14 Dec 202374.7275.3773.0775.2475.24151,400
13 Dec 202371.9174.1271.1573.7373.73125,600
12 Dec 202370.4972.1870.0171.9171.91170,300
11 Dec 202369.5570.4869.1870.1670.1689,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...